7951 ヤマハ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,020	1,020	1,003	1,008	622,800	1,008
2010-12-29	1,020	1,024	1,011	1,020	516,000	1,020
2010-12-28	1,027	1,028	1,021	1,021	315,200	1,021
2010-12-27	1,025	1,035	1,022	1,031	522,900	1,031
2010-12-24	1,022	1,034	1,017	1,020	346,900	1,020
2010-12-22	1,035	1,042	1,029	1,033	858,500	1,033
2010-12-21	1,020	1,035	1,019	1,034	829,200	1,034
2010-12-20	1,023	1,025	1,005	1,007	768,900	1,007
2010-12-17	1,020	1,027	1,017	1,017	1,146,300	1,017
2010-12-16	1,030	1,030	1,020	1,026	550,200	1,026
2010-12-15	1,025	1,032	1,017	1,022	1,062,200	1,022
2010-12-14	1,033	1,038	1,024	1,029	860,600	1,029
2010-12-13	1,034	1,041	1,028	1,039	630,600	1,039
2010-12-10	1,082	1,082	1,036	1,039	4,079,700	1,039
2010-12-09	1,055	1,058	1,041	1,052	1,008,400	1,052
2010-12-08	1,021	1,039	1,019	1,035	1,046,400	1,035
2010-12-07	1,017	1,019	1,002	1,009	825,400	1,009
2010-12-06	1,015	1,021	1,007	1,019	612,800	1,019
2010-12-03	1,021	1,023	1,011	1,014	664,400	1,014
2010-12-02	1,020	1,021	1,001	1,004	1,092,800	1,004
2010-12-01	979	997	979	995	992,800	995
2010-11-30	998	1,004	981	983	1,306,700	983
2010-11-29	1,002	1,013	997	1,007	918,900	1,007
2010-11-26	1,010	1,021	1,006	1,009	510,900	1,009
2010-11-25	1,016	1,027	1,005	1,021	672,200	1,021
2010-11-24	1,003	1,015	991	1,008	808,300	1,008
2010-11-22	1,048	1,050	1,028	1,033	588,500	1,033
2010-11-19	1,035	1,039	1,019	1,027	818,600	1,027
2010-11-18	990	1,019	990	1,019	728,100	1,019
2010-11-17	985	999	977	997	725,100	997
2010-11-16	1,005	1,008	995	996	648,400	996
2010-11-15	1,004	1,006	990	1,002	808,300	1,002
2010-11-12	998	1,010	990	991	825,900	991
2010-11-11	992	1,003	984	1,001	726,500	1,001
2010-11-10	983	992	973	989	1,089,000	989
2010-11-09	983	991	979	982	763,200	982
2010-11-08	986	995	982	995	581,800	995
2010-11-05	949	975	948	971	1,124,000	971
2010-11-04	964	965	933	940	1,499,500	940
2010-11-02	939	961	932	955	1,865,600	955
2010-11-01	990	1,000	925	927	1,818,000	927
2010-10-29	994	1,015	978	987	1,602,300	987
2010-10-28	999	1,002	986	991	1,177,500	991
2010-10-27	1,011	1,013	993	1,004	677,500	1,004
2010-10-26	1,008	1,014	996	1,005	573,900	1,005
2010-10-25	1,013	1,020	1,003	1,005	802,000	1,005
2010-10-22	992	1,007	992	1,003	587,600	1,003
2010-10-21	1,006	1,010	984	991	935,600	991
2010-10-20	995	996	984	991	779,600	991
2010-10-19	1,008	1,022	1,007	1,015	815,800	1,015
2010-10-18	1,007	1,011	998	1,001	646,700	1,001
2010-10-15	1,017	1,017	995	1,001	786,300	1,001
2010-10-14	1,019	1,027	1,012	1,014	1,005,900	1,014
2010-10-13	1,007	1,014	996	1,000	831,200	1,000
2010-10-12	1,024	1,025	989	989	681,900	989
2010-10-08	1,018	1,022	1,011	1,012	1,393,700	1,012
2010-10-07	1,012	1,019	1,005	1,015	643,600	1,015
2010-10-06	1,001	1,027	998	1,021	1,036,900	1,021
2010-10-05	983	998	971	996	1,203,600	996
2010-10-04	972	1,000	968	999	1,221,100	999
2010-10-01	975	982	963	972	805,800	972
2010-09-30	976	993	967	969	1,326,200	969
2010-09-29	986	992	974	980	1,215,600	980
2010-09-28	974	986	965	977	855,800	977
2010-09-27	940	983	940	983	1,247,500	983
2010-09-24	940	984	938	967	2,096,700	967
2010-09-22	945	958	938	946	805,300	946
2010-09-21	958	968	942	944	810,600	944
2010-09-17	943	962	942	953	1,034,900	953
2010-09-16	941	944	925	933	864,400	933
2010-09-15	897	944	893	935	1,502,900	935
2010-09-14	899	908	893	904	609,900	904
2010-09-13	905	914	899	901	945,800	901
2010-09-10	872	900	866	891	2,338,000	891
2010-09-09	881	881	866	867	646,100	867
2010-09-08	879	883	868	875	744,300	875
2010-09-07	897	902	888	891	765,500	891
2010-09-06	895	913	884	911	769,400	911
2010-09-03	885	891	877	884	854,800	884
2010-09-02	875	890	870	885	944,800	885
2010-09-01	862	869	854	864	841,100	864
2010-08-31	885	887	862	862	1,029,700	862
2010-08-30	904	922	899	904	887,500	904
2010-08-27	855	896	854	890	1,125,100	890
2010-08-26	888	888	861	864	1,640,900	864
2010-08-25	899	915	879	887	1,087,000	887
2010-08-24	910	915	903	904	667,100	904
2010-08-23	930	930	915	921	671,700	921
2010-08-20	935	948	930	934	901,400	934
2010-08-19	957	963	951	955	965,800	955
2010-08-18	958	971	948	962	564,200	962
2010-08-17	933	947	933	943	587,000	943
2010-08-16	942	963	938	959	684,000	959
2010-08-13	947	970	941	955	1,054,200	955
2010-08-12	943	953	931	951	782,200	951
2010-08-11	987	989	959	961	676,900	961
2010-08-10	1,001	1,014	988	995	783,900	995
2010-08-09	983	1,006	983	997	751,300	997
2010-08-06	974	1,006	973	998	848,900	998
2010-08-05	993	1,012	983	988	1,086,700	988
2010-08-04	1,005	1,005	963	966	1,296,100	966
2010-08-03	1,015	1,025	995	1,008	1,014,300	1,008
2010-08-02	973	1,011	968	1,001	1,378,300	1,001
2010-07-30	976	981	956	959	1,159,100	959
2010-07-29	984	990	975	985	726,500	985
2010-07-28	963	1,005	956	1,004	1,665,400	1,004
2010-07-27	944	948	933	948	690,100	948
2010-07-26	941	948	936	938	573,100	938
2010-07-23	940	940	922	932	662,000	932
2010-07-22	907	913	898	910	806,900	910
2010-07-21	929	932	901	911	671,000	911
2010-07-20	921	928	910	916	590,200	916
2010-07-16	959	961	931	931	786,300	931
2010-07-15	970	982	969	971	874,600	971
2010-07-14	977	990	973	983	1,029,000	983
2010-07-13	939	955	939	950	699,700	950
2010-07-12	940	957	937	938	665,000	938
2010-07-09	954	960	945	951	1,148,500	951
2010-07-08	940	944	934	939	587,700	939
2010-07-07	915	932	912	919	1,144,600	919
2010-07-06	890	918	875	914	1,074,700	914
2010-07-05	894	899	888	891	556,300	891
2010-07-02	894	897	881	886	758,900	886
2010-07-01	901	905	884	887	1,006,000	887
2010-06-30	938	939	913	916	1,376,600	916
2010-06-29	936	958	934	944	1,331,900	944
2010-06-28	919	933	917	926	1,056,100	926
2010-06-25	914	915	903	909	843,100	909
2010-06-24	937	945	927	929	558,400	929
2010-06-23	946	947	930	936	596,100	936
2010-06-22	951	966	951	957	1,039,700	957
2010-06-21	942	954	942	950	710,400	950
2010-06-18	930	934	920	925	534,400	925
2010-06-17	929	938	925	926	717,800	926
2010-06-16	918	926	915	923	552,900	923
2010-06-15	908	910	900	903	645,700	903
2010-06-14	914	921	900	903	996,100	903
2010-06-11	904	925	900	914	3,805,300	914
2010-06-10	896	896	880	889	614,100	889
2010-06-09	898	898	876	884	1,111,100	884
2010-06-08	900	913	894	907	914,100	907
2010-06-07	913	915	901	903	827,500	903
2010-06-04	943	949	936	942	781,700	942
2010-06-03	926	949	924	947	820,700	947
2010-06-02	918	930	908	911	948,000	911
2010-06-01	931	932	912	928	714,800	928
2010-05-31	932	945	932	934	677,600	934
2010-05-28	936	949	928	937	1,279,700	937
2010-05-27	898	921	891	921	929,100	921
2010-05-26	918	929	911	913	1,207,300	913
2010-05-25	930	933	905	910	1,068,900	910
2010-05-24	940	953	931	939	1,017,500	939
2010-05-21	950	961	933	946	1,370,900	946
2010-05-20	989	989	970	973	732,000	973
2010-05-19	988	993	978	992	971,100	992
2010-05-18	1,027	1,029	1,002	1,009	814,900	1,009
2010-05-17	1,012	1,017	1,002	1,010	1,250,900	1,010
2010-05-14	1,036	1,046	1,019	1,036	1,627,000	1,036
2010-05-13	1,043	1,063	1,043	1,059	935,900	1,059
2010-05-12	1,062	1,072	1,034	1,041	1,203,200	1,041
2010-05-11	1,078	1,082	1,063	1,069	1,367,800	1,069
2010-05-10	1,057	1,078	1,054	1,070	1,033,700	1,070
2010-05-07	1,034	1,080	1,030	1,061	1,545,900	1,061
2010-05-06	1,110	1,114	1,091	1,094	1,730,700	1,094
2010-04-30	1,135	1,158	1,132	1,158	1,290,800	1,158
2010-04-28	1,131	1,150	1,112	1,123	1,782,900	1,123
2010-04-27	1,161	1,190	1,157	1,179	819,800	1,179
2010-04-26	1,179	1,201	1,177	1,191	585,100	1,191
2010-04-23	1,159	1,174	1,158	1,161	571,000	1,161
2010-04-22	1,177	1,178	1,152	1,168	816,400	1,168
2010-04-21	1,179	1,204	1,175	1,200	962,600	1,200
2010-04-20	1,171	1,176	1,158	1,160	545,200	1,160
2010-04-19	1,160	1,170	1,153	1,161	720,100	1,161
2010-04-16	1,209	1,212	1,180	1,186	736,800	1,186
2010-04-15	1,226	1,228	1,211	1,219	548,800	1,219
2010-04-14	1,218	1,231	1,205	1,211	849,300	1,211
2010-04-13	1,220	1,220	1,194	1,217	897,300	1,217
2010-04-12	1,229	1,239	1,214	1,217	665,200	1,217
2010-04-09	1,203	1,218	1,184	1,211	2,637,800	1,211
2010-04-08	1,232	1,242	1,214	1,219	941,700	1,219
2010-04-07	1,250	1,270	1,243	1,245	927,000	1,245
2010-04-06	1,253	1,262	1,231	1,247	1,495,600	1,247
2010-04-05	1,277	1,295	1,267	1,270	1,056,900	1,270
2010-04-02	1,247	1,267	1,236	1,263	912,100	1,263
2010-04-01	1,230	1,242	1,206	1,233	1,384,500	1,233
2010-03-31	1,200	1,218	1,200	1,207	979,100	1,207
2010-03-30	1,174	1,197	1,169	1,194	608,600	1,194
2010-03-29	1,172	1,173	1,155	1,170	444,000	1,170
2010-03-26	1,172	1,181	1,156	1,179	851,700	1,179
2010-03-25	1,174	1,174	1,150	1,159	564,100	1,159
2010-03-24	1,169	1,182	1,151	1,162	678,500	1,162
2010-03-23	1,181	1,182	1,154	1,166	879,400	1,166
2010-03-19	1,186	1,190	1,176	1,190	337,500	1,190
2010-03-18	1,196	1,199	1,180	1,184	425,300	1,184
2010-03-17	1,170	1,200	1,162	1,195	922,000	1,195
2010-03-16	1,168	1,180	1,156	1,156	608,200	1,156
2010-03-15	1,173	1,176	1,154	1,168	461,100	1,168
2010-03-12	1,185	1,185	1,163	1,172	3,866,100	1,172
2010-03-11	1,161	1,173	1,150	1,161	460,100	1,161
2010-03-10	1,144	1,160	1,138	1,156	695,800	1,156
2010-03-09	1,135	1,147	1,130	1,143	564,600	1,143
2010-03-08	1,127	1,138	1,112	1,136	1,021,100	1,136
2010-03-05	1,065	1,096	1,062	1,093	672,600	1,093
2010-03-04	1,074	1,075	1,047	1,050	653,100	1,050
2010-03-03	1,057	1,077	1,051	1,074	624,700	1,074
2010-03-02	1,071	1,080	1,055	1,070	643,000	1,070
2010-03-01	1,056	1,079	1,050	1,070	724,900	1,070
2010-02-26	1,038	1,061	1,038	1,052	822,400	1,052
2010-02-25	1,067	1,073	1,032	1,037	621,300	1,037
2010-02-24	1,050	1,064	1,035	1,051	783,600	1,051
2010-02-23	1,069	1,081	1,061	1,068	755,200	1,068
2010-02-22	1,100	1,110	1,089	1,093	621,500	1,093
2010-02-19	1,089	1,096	1,073	1,076	1,002,100	1,076
2010-02-18	1,073	1,093	1,067	1,092	812,900	1,092
2010-02-17	1,046	1,068	1,038	1,066	685,900	1,066
2010-02-16	1,018	1,037	1,014	1,033	599,500	1,033
2010-02-15	1,042	1,043	1,013	1,015	823,300	1,015
2010-02-12	1,050	1,052	1,029	1,050	1,208,300	1,050
2010-02-10	1,031	1,045	1,020	1,029	644,300	1,029
2010-02-09	1,025	1,043	1,012	1,030	705,200	1,030
2010-02-08	1,041	1,048	1,031	1,036	736,000	1,036
2010-02-05	1,065	1,067	1,031	1,039	1,632,700	1,039
2010-02-04	1,125	1,134	1,096	1,105	1,079,500	1,105
2010-02-03	1,118	1,131	1,090	1,110	1,060,100	1,110
2010-02-02	1,098	1,109	1,083	1,098	619,000	1,098
2010-02-01	1,100	1,100	1,073	1,088	1,129,500	1,088
2010-01-29	1,080	1,107	1,072	1,080	1,129,200	1,080
2010-01-28	1,082	1,113	1,080	1,096	732,300	1,096
2010-01-27	1,098	1,106	1,083	1,088	730,800	1,088
2010-01-26	1,146	1,151	1,109	1,111	1,095,700	1,111
2010-01-25	1,110	1,135	1,106	1,125	764,700	1,125
2010-01-22	1,135	1,140	1,115	1,135	1,231,300	1,135
2010-01-21	1,117	1,167	1,115	1,163	1,801,100	1,163
2010-01-20	1,169	1,177	1,148	1,149	952,200	1,149
2010-01-19	1,174	1,187	1,165	1,177	907,600	1,177
2010-01-18	1,172	1,237	1,164	1,191	2,029,600	1,191
2010-01-15	1,200	1,265	1,184	1,201	2,141,400	1,201
2010-01-14	1,150	1,193	1,140	1,184	2,226,400	1,184
2010-01-13	1,135	1,145	1,115	1,120	1,411,300	1,120
2010-01-12	1,122	1,164	1,111	1,152	2,018,500	1,152
2010-01-08	1,116	1,130	1,088	1,102	2,488,400	1,102
2010-01-07	1,125	1,130	1,110	1,116	689,800	1,116
2010-01-06	1,128	1,143	1,123	1,136	523,100	1,136
2010-01-05	1,149	1,149	1,129	1,132	341,000	1,132
2010-01-04	1,127	1,144	1,127	1,129	309,900	1,129

分割・併合履歴： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株